Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2022	-0.10 / -2.22%	4.50	4.50	4.30	4.40	4.38	4.40	1,507,900
8/30/2022	+0.20 / +4.65%	4.30	4.60	4.20	4.50	4.50	4.50	1,782,300
8/29/2022	-0.40 / -8.51%	4.70	4.70	4.30	4.30	4.34	4.30	5,539,300
8/26/2022	-0.40 / -7.84%	5.10	5.10	4.70	4.70	4.76	4.70	4,190,200
8/25/2022	0.00 / 0.00%	5.10	5.10	4.90	5.10	5.01	5.10	1,748,200
8/24/2022	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.09	5.10	1,727,400
8/23/2022	0.00 / 0.00%	5.10	5.10	4.90	5.10	5.00	5.10	2,037,300
8/22/2022	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	5.10	1,487,500
8/19/2022	+0.10 / +1.96%	5.30	5.30	5.00	5.20	5.15	5.20	1,661,900
8/18/2022	+0.10 / +2.00%	5.00	5.10	4.80	5.10	4.98	5.10	2,255,700
8/17/2022	-0.30 / -5.66%	5.30	5.40	4.80	5.00	5.07	5.00	5,661,900
8/16/2022	-0.10 / -1.85%	5.40	5.50	5.30	5.30	5.38	5.30	1,330,800
8/15/2022	0.00 / 0.00%	5.50	5.60	5.30	5.40	5.42	5.40	1,380,900
8/12/2022	0.00 / 0.00%	5.30	5.50	5.20	5.40	5.33	5.40	1,950,700
8/11/2022	-0.10 / -1.82%	5.50	5.70	5.30	5.40	5.49	5.40	3,075,400
8/10/2022	0.00 / 0.00%	5.50	5.70	5.40	5.50	5.54	5.50	2,219,900
8/9/2022	+0.30 / +5.77%	5.20	5.70	5.20	5.50	5.51	5.50	4,887,200
8/8/2022	-0.20 / -3.70%	5.40	5.50	5.20	5.20	5.34	5.20	3,197,200
8/5/2022	+0.10 / +1.89%	5.30	5.50	5.20	5.40	5.34	5.40	2,424,700
8/4/2022	+0.20 / +3.92%	5.10	5.50	5.10	5.30	5.30	5.30	4,892,200
8/3/2022	0.00 / 0.00%	5.00	5.20	4.90	5.10	5.03	5.10	2,063,400
8/2/2022	+0.20 / +4.08%	4.90	5.20	4.80	5.10	5.01	5.10	2,595,500
8/1/2022	+0.20 / +4.26%	4.70	5.00	4.70	4.90	4.84	4.90	1,617,800
7/29/2022	-0.10 / -2.08%	4.90	4.90	4.70	4.70	4.80	4.70	771,200
7/28/2022	+0.10 / +2.13%	4.90	5.00	4.80	4.80	4.87	4.80	1,428,100
7/27/2022	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.70	4.70	731,900
7/26/2022	-0.10 / -2.08%	4.80	4.90	4.70	4.70	4.77	4.70	923,200
7/25/2022	-0.10 / -2.04%	4.80	4.90	4.70	4.80	4.82	4.80	849,400
7/22/2022	-0.10 / -2.00%	5.00	5.10	4.90	4.90	4.96	4.90	1,168,300
7/21/2022	-0.10 / -1.96%	5.10	5.20	4.90	5.00	5.03	5.00	927,100

<<Previous 30 days Next 30 days>>

ART News

08/10	ART: Extraordinary Meeting of Shareholders 2nd
11/09	ART: Change in personnel
20/08	ART: Reviewed financial statement 2020
18/08	ART: Notice of record date for a ballot
06/08	ART: Board Resolution